Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.810 | 1.920 | 1.810 | 1.820 | 1.820 | 1,405,500 |
| 2024-05-13 | 1.890 | 1.890 | 1.770 | 1.800 | 1.800 | 2,473,800 |
| 2024-05-10 | 2.010 | 2.040 | 1.860 | 1.860 | 1.860 | 2,889,900 |
| 2024-05-09 | 2.100 | 2.230 | 1.960 | 2.010 | 2.010 | 3,263,400 |
| 2024-05-08 | 2.150 | 2.300 | 2.100 | 2.100 | 2.100 | 2,939,700 |
| 2024-05-07 | 2.050 | 2.520 | 2.040 | 2.170 | 2.170 | 6,009,948 |
| 2024-05-06 | 1.860 | 1.930 | 1.810 | 1.860 | 1.860 | 867,000 |
| 2024-05-03 | 1.960 | 2.000 | 1.850 | 1.860 | 1.860 | 924,900 |
| 2024-05-02 | 1.700 | 1.990 | 1.700 | 1.960 | 1.960 | 1,575,600 |
| 2024-04-30 | 1.720 | 1.750 | 1.660 | 1.690 | 1.690 | 751,800 |
| 2024-04-29 | 1.710 | 1.840 | 1.690 | 1.730 | 1.730 | 1,256,400 |
| 2024-04-26 | 1.610 | 1.700 | 1.580 | 1.690 | 1.690 | 818,400 |
| 2024-04-25 | 1.520 | 1.620 | 1.480 | 1.600 | 1.600 | 413,400 |
| 2024-04-24 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 568,200 |
| 2024-04-23 | 1.480 | 1.560 | 1.420 | 1.460 | 1.460 | 643,800 |
| 2024-04-22 | 1.420 | 1.470 | 1.390 | 1.460 | 1.460 | 303,900 |
| 2024-04-19 | 1.500 | 1.500 | 1.380 | 1.450 | 1.450 | 510,600 |
| 2024-04-18 | 1.590 | 1.590 | 1.500 | 1.520 | 1.520 | 244,800 |
| 2024-04-17 | 1.520 | 1.560 | 1.480 | 1.500 | 1.500 | 388,800 |
| 2024-04-16 | 1.590 | 1.620 | 1.500 | 1.500 | 1.500 | 460,800 |
| 2024-04-15 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 121,200 |
| 2024-04-12 | 1.660 | 1.740 | 1.630 | 1.630 | 1.630 | 857,100 |
| 2024-04-11 | 1.740 | 1.800 | 1.660 | 1.660 | 1.660 | 417,000 |
| 2024-04-10 | 1.740 | 1.780 | 1.630 | 1.750 | 1.750 | 457,800 |
| 2024-04-09 | 1.670 | 1.740 | 1.610 | 1.730 | 1.730 | 1,598,400 |
| 2024-04-08 | 1.610 | 1.680 | 1.560 | 1.650 | 1.650 | 1,098,300 |
| 2024-04-05 | 1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 120,600 |
| 2024-04-03 | 1.650 | 1.660 | 1.560 | 1.610 | 1.610 | 1,220,100 |
| 2024-04-02 | 1.620 | 1.690 | 1.560 | 1.650 | 1.650 | 1,254,600 |
| 2024-03-28 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 1,069,200 |
| 2024-03-27 | 1.710 | 1.730 | 1.630 | 1.630 | 1.630 | 1,301,400 |
| 2024-03-26 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 340,200 |
| 2024-03-25 | 1.770 | 1.820 | 1.700 | 1.800 | 1.800 | 839,700 |
| 2024-03-22 | 1.830 | 1.830 | 1.710 | 1.770 | 1.770 | 507,000 |
| 2024-03-21 | 1.860 | 1.940 | 1.810 | 1.850 | 1.850 | 1,047,600 |
| 2024-03-20 | 1.880 | 1.940 | 1.810 | 1.860 | 1.860 | 596,700 |
| 2024-03-19 | 1.880 | 1.950 | 1.840 | 1.910 | 1.910 | 734,400 |
| 2024-03-18 | 1.970 | 1.990 | 1.900 | 1.920 | 1.920 | 900,059 |
| 2024-03-15 | 2.000 | 2.100 | 1.970 | 1.990 | 1.990 | 1,726,859 |
| 2024-03-14 | 1.980 | 2.140 | 1.930 | 2.050 | 2.050 | 3,426,900 |
| 2024-03-13 | 1.780 | 1.860 | 1.760 | 1.840 | 1.840 | 511,500 |
| 2024-03-12 | 1.780 | 1.870 | 1.710 | 1.810 | 1.810 | 1,157,700 |
| 2024-03-11 | 1.760 | 1.850 | 1.650 | 1.790 | 1.790 | 1,215,900 |
| 2024-03-08 | 1.840 | 1.840 | 1.680 | 1.740 | 1.740 | 2,069,700 |
| 2024-03-07 | 1.940 | 2.060 | 1.750 | 1.820 | 1.820 | 2,630,100 |
| 2024-03-06 | 1.730 | 2.020 | 1.600 | 1.930 | 1.930 | 7,004,400 |
| 2024-03-05 | 2.040 | 2.040 | 1.500 | 1.640 | 1.640 | 15,152,100 |
| 2024-03-04 | 2.640 | 2.640 | 1.810 | 2.060 | 2.060 | 6,756,900 |
| 2024-03-01 | 2.420 | 2.900 | 2.330 | 2.650 | 2.650 | 19,929,900 |
| 2024-02-29 | 2.380 | 2.500 | 2.330 | 2.360 | 2.360 | 5,731,500 |
| 2024-02-28 | 2.510 | 2.640 | 2.280 | 2.280 | 2.280 | 3,968,700 |
| 2024-02-27 | 2.400 | 2.470 | 2.380 | 2.460 | 2.460 | 690,300 |
| 2024-02-26 | 2.520 | 2.520 | 2.370 | 2.450 | 2.450 | 1,961,700 |
| 2024-02-23 | 2.420 | 2.500 | 2.330 | 2.430 | 2.430 | 1,574,100 |
| 2024-02-22 | 2.300 | 2.500 | 2.210 | 2.410 | 2.410 | 2,631,600 |
| 2024-02-21 | 2.200 | 2.470 | 2.180 | 2.300 | 2.300 | 3,601,500 |
| 2024-02-20 | 2.500 | 2.520 | 2.160 | 2.230 | 2.230 | 8,085,400 |
| 2024-02-19 | 2.740 | 2.750 | 2.400 | 2.480 | 2.480 | 4,590,600 |
| 2024-02-16 | 2.740 | 2.850 | 2.690 | 2.800 | 2.800 | 102,000 |
| 2024-02-15 | 2.690 | 2.780 | 2.620 | 2.740 | 2.740 | 39,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.